Japan Real Estate Investment Corporation (TYO:8952)
Japan
· Delayed Price · Currency is JPY 118,800
-1,700 (-1.41%)
Apr 28, 2026, 3:30 PM JST
TYO:8952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119,800.00 | 120,500.00 | 118,700.00 | 118,800.00 | 118,800.00 | -1.41% | 25,601 |
| Apr 27, 2026 | 120,900.00 | 121,000.00 | 120,100.00 | 120,500.00 | 120,500.00 | -0.17% | 12,013 |
| Apr 24, 2026 | 120,100.00 | 120,800.00 | 119,900.00 | 120,700.00 | 120,700.00 | 0.58% | 10,062 |
| Apr 23, 2026 | 120,000.00 | 120,500.00 | 118,600.00 | 120,000.00 | 120,000.00 | - | 14,085 |
| Apr 22, 2026 | 121,800.00 | 121,800.00 | 120,000.00 | 120,000.00 | 120,000.00 | -1.15% | 16,871 |
| Apr 21, 2026 | 121,800.00 | 122,200.00 | 120,800.00 | 121,400.00 | 121,400.00 | -0.16% | 11,500 |
| Apr 20, 2026 | 121,400.00 | 121,700.00 | 121,000.00 | 121,600.00 | 121,600.00 | 0.50% | 9,392 |
| Apr 17, 2026 | 122,700.00 | 122,800.00 | 121,000.00 | 121,000.00 | 121,000.00 | -1.55% | 12,719 |
| Apr 16, 2026 | 122,000.00 | 123,000.00 | 120,500.00 | 122,900.00 | 122,900.00 | 1.24% | 20,298 |
| Apr 15, 2026 | 123,800.00 | 123,900.00 | 121,400.00 | 121,400.00 | 121,400.00 | -1.22% | 15,660 |
| Apr 14, 2026 | 122,500.00 | 123,200.00 | 122,200.00 | 122,900.00 | 122,900.00 | 0.99% | 11,069 |
| Apr 13, 2026 | 122,000.00 | 122,600.00 | 120,900.00 | 121,700.00 | 121,700.00 | -0.65% | 16,940 |
| Apr 10, 2026 | 121,900.00 | 122,500.00 | 121,300.00 | 122,500.00 | 122,500.00 | 0.82% | 17,521 |
| Apr 9, 2026 | 122,900.00 | 123,400.00 | 121,000.00 | 121,500.00 | 121,500.00 | -1.06% | 19,732 |
| Apr 8, 2026 | 122,900.00 | 123,000.00 | 120,800.00 | 122,800.00 | 122,800.00 | 1.99% | 25,971 |
| Apr 7, 2026 | 120,700.00 | 122,100.00 | 120,100.00 | 120,400.00 | 120,400.00 | -0.25% | 14,261 |
| Apr 6, 2026 | 120,200.00 | 121,400.00 | 119,900.00 | 120,700.00 | 120,700.00 | 0.50% | 14,851 |
| Apr 3, 2026 | 118,700.00 | 120,400.00 | 117,700.00 | 120,100.00 | 120,100.00 | 2.56% | 25,620 |
| Apr 2, 2026 | 120,500.00 | 121,100.00 | 117,100.00 | 117,100.00 | 117,100.00 | -5.18% | 89,519 |
| Apr 1, 2026 | 117,400.00 | 123,500.00 | 117,200.00 | 123,500.00 | 123,500.00 | 6.01% | 64,160 |
| Mar 31, 2026 | 117,100.00 | 117,500.00 | 116,100.00 | 116,500.00 | 116,500.00 | -0.51% | 39,943 |
| Mar 30, 2026 | 118,400.00 | 118,700.00 | 117,000.00 | 117,100.00 | 117,100.00 | -4.17% | 36,758 |
| Mar 27, 2026 | 121,500.00 | 122,600.00 | 121,300.00 | 122,200.00 | 119,664.00 | 0.58% | 35,650 |
| Mar 26, 2026 | 120,300.00 | 121,500.00 | 120,100.00 | 121,500.00 | 118,978.53 | 0.58% | 48,322 |
| Mar 25, 2026 | 122,200.00 | 123,200.00 | 120,800.00 | 120,800.00 | 118,293.05 | -0.58% | 33,332 |
| Mar 24, 2026 | 122,800.00 | 123,900.00 | 121,500.00 | 121,500.00 | 118,978.53 | -0.74% | 20,815 |
| Mar 23, 2026 | 124,900.00 | 125,900.00 | 122,200.00 | 122,400.00 | 119,859.85 | -3.92% | 37,114 |
| Mar 19, 2026 | 129,000.00 | 129,300.00 | 127,400.00 | 127,400.00 | 124,756.09 | -1.39% | 19,447 |
| Mar 18, 2026 | 128,500.00 | 129,700.00 | 128,000.00 | 129,200.00 | 126,518.73 | 0.54% | 13,536 |
| Mar 17, 2026 | 128,700.00 | 129,100.00 | 127,900.00 | 128,500.00 | 125,833.26 | 0.16% | 13,379 |
| Mar 16, 2026 | 127,400.00 | 128,800.00 | 126,800.00 | 128,300.00 | 125,637.41 | 0.86% | 18,692 |
| Mar 13, 2026 | 127,400.00 | 128,800.00 | 127,000.00 | 127,200.00 | 124,560.24 | -0.31% | 20,680 |
| Mar 12, 2026 | 127,900.00 | 128,400.00 | 127,200.00 | 127,600.00 | 124,951.93 | -0.78% | 10,974 |
| Mar 11, 2026 | 127,800.00 | 129,500.00 | 127,200.00 | 128,600.00 | 125,931.18 | 0.63% | 8,047 |
| Mar 10, 2026 | 128,400.00 | 128,600.00 | 127,000.00 | 127,800.00 | 125,147.78 | 0.63% | 19,779 |
| Mar 9, 2026 | 127,000.00 | 128,400.00 | 126,300.00 | 127,000.00 | 124,364.39 | -0.78% | 22,419 |
| Mar 6, 2026 | 129,000.00 | 129,400.00 | 127,800.00 | 128,000.00 | 125,343.63 | -1.16% | 14,715 |
| Mar 5, 2026 | 128,300.00 | 130,800.00 | 128,200.00 | 129,500.00 | 126,812.50 | 1.81% | 19,963 |
| Mar 4, 2026 | 128,000.00 | 128,400.00 | 127,000.00 | 127,200.00 | 124,560.24 | -0.63% | 30,974 |
| Mar 3, 2026 | 130,000.00 | 130,100.00 | 127,500.00 | 128,000.00 | 125,343.63 | -2.51% | 26,974 |
| Mar 2, 2026 | 130,400.00 | 131,500.00 | 129,100.00 | 131,300.00 | 128,575.15 | 0.92% | 21,927 |
| Feb 27, 2026 | 132,700.00 | 132,900.00 | 130,100.00 | 130,100.00 | 127,400.05 | -1.66% | 30,867 |
| Feb 26, 2026 | 131,300.00 | 132,500.00 | 130,500.00 | 132,300.00 | 129,554.40 | 1.38% | 35,425 |
| Feb 25, 2026 | 128,600.00 | 130,600.00 | 127,600.00 | 130,500.00 | 127,791.75 | 2.19% | 32,145 |
| Feb 24, 2026 | 127,700.00 | 128,200.00 | 126,900.00 | 127,700.00 | 125,049.86 | 0.87% | 16,372 |
| Feb 20, 2026 | 126,300.00 | 127,200.00 | 126,100.00 | 126,600.00 | 123,972.69 | 0.56% | 14,854 |
| Feb 19, 2026 | 127,600.00 | 127,600.00 | 125,700.00 | 125,900.00 | 123,287.21 | -1.18% | 14,764 |
| Feb 18, 2026 | 126,500.00 | 128,400.00 | 126,300.00 | 127,400.00 | 124,756.09 | 0.79% | 13,391 |
| Feb 17, 2026 | 126,900.00 | 126,900.00 | 125,600.00 | 126,400.00 | 123,776.84 | -0.71% | 10,153 |
| Feb 16, 2026 | 126,200.00 | 127,300.00 | 125,200.00 | 127,300.00 | 124,658.16 | 1.60% | 14,668 |
| Feb 13, 2026 | 126,700.00 | 127,100.00 | 125,200.00 | 125,300.00 | 122,699.67 | -1.26% | 13,525 |
| Feb 12, 2026 | 126,000.00 | 127,300.00 | 125,400.00 | 126,900.00 | 124,266.46 | -0.39% | 14,915 |
| Feb 10, 2026 | 127,100.00 | 127,400.00 | 126,300.00 | 127,400.00 | 124,756.09 | 0.39% | 11,630 |
| Feb 9, 2026 | 128,000.00 | 128,600.00 | 126,700.00 | 126,900.00 | 124,266.46 | - | 16,907 |
| Feb 6, 2026 | 128,400.00 | 128,700.00 | 126,400.00 | 126,900.00 | 124,266.46 | -1.32% | 16,011 |
| Feb 5, 2026 | 128,200.00 | 129,400.00 | 127,700.00 | 128,600.00 | 125,931.18 | 0.78% | 22,824 |
| Feb 4, 2026 | 125,900.00 | 127,900.00 | 125,400.00 | 127,600.00 | 124,951.93 | 0.79% | 19,397 |
| Feb 3, 2026 | 125,000.00 | 127,100.00 | 124,700.00 | 126,600.00 | 123,972.69 | 1.44% | 19,771 |
| Feb 2, 2026 | 125,700.00 | 126,300.00 | 124,700.00 | 124,800.00 | 122,210.04 | - | 17,014 |
| Jan 30, 2026 | 125,900.00 | 125,900.00 | 124,200.00 | 124,800.00 | 122,210.04 | -0.48% | 42,944 |
| Jan 29, 2026 | 123,100.00 | 125,400.00 | 122,500.00 | 125,400.00 | 122,797.59 | 1.21% | 30,024 |
| Jan 28, 2026 | 124,000.00 | 124,800.00 | 123,300.00 | 123,900.00 | 121,328.72 | -0.32% | 22,139 |
| Jan 27, 2026 | 124,700.00 | 124,800.00 | 123,700.00 | 124,300.00 | 121,720.42 | -0.48% | 19,188 |
| Jan 26, 2026 | 125,800.00 | 125,900.00 | 124,500.00 | 124,900.00 | 122,307.97 | -1.26% | 21,235 |
| Jan 23, 2026 | 127,500.00 | 127,600.00 | 126,200.00 | 126,500.00 | 123,874.76 | -0.16% | 17,302 |
| Jan 22, 2026 | 127,300.00 | 127,800.00 | 126,300.00 | 126,700.00 | 124,070.61 | -0.24% | 25,134 |
| Jan 21, 2026 | 128,900.00 | 129,100.00 | 126,300.00 | 127,000.00 | 124,364.39 | -1.70% | 28,455 |
| Jan 20, 2026 | 130,200.00 | 131,000.00 | 129,200.00 | 129,200.00 | 126,518.73 | -0.39% | 21,384 |
| Jan 19, 2026 | 132,100.00 | 132,300.00 | 129,400.00 | 129,700.00 | 127,008.35 | -0.84% | 12,156 |
| Jan 16, 2026 | 130,000.00 | 131,600.00 | 129,800.00 | 130,800.00 | 128,085.53 | 0.85% | 24,133 |
| Jan 15, 2026 | 129,600.00 | 129,700.00 | 128,400.00 | 129,700.00 | 127,008.35 | 0.08% | 20,174 |
| Jan 14, 2026 | 129,000.00 | 129,800.00 | 128,400.00 | 129,600.00 | 126,910.43 | 0.54% | 17,982 |
| Jan 13, 2026 | 129,400.00 | 129,600.00 | 128,000.00 | 128,900.00 | 126,224.96 | -0.39% | 18,205 |
| Jan 9, 2026 | 129,100.00 | 129,400.00 | 128,300.00 | 129,400.00 | 126,714.58 | 0.54% | 12,643 |
| Jan 8, 2026 | 128,700.00 | 129,000.00 | 127,900.00 | 128,700.00 | 126,029.11 | 0.08% | 23,458 |
| Jan 7, 2026 | 129,300.00 | 129,700.00 | 128,100.00 | 128,600.00 | 125,931.18 | -1.46% | 30,900 |
| Jan 6, 2026 | 130,900.00 | 130,900.00 | 129,500.00 | 130,500.00 | 127,791.75 | 0.08% | 11,082 |
| Jan 5, 2026 | 132,500.00 | 132,500.00 | 129,300.00 | 130,400.00 | 127,693.83 | -0.38% | 17,557 |
| Dec 30, 2025 | 132,100.00 | 132,600.00 | 130,800.00 | 130,900.00 | 128,183.45 | -0.38% | 12,214 |
| Dec 29, 2025 | 131,000.00 | 131,400.00 | 130,200.00 | 131,400.00 | 128,673.07 | 0.54% | 9,700 |
| Dec 26, 2025 | 130,600.00 | 131,100.00 | 129,500.00 | 130,700.00 | 127,987.60 | 0.08% | 12,136 |
| Dec 25, 2025 | 129,800.00 | 131,000.00 | 129,700.00 | 130,600.00 | 127,889.68 | 0.77% | 6,837 |
| Dec 24, 2025 | 129,300.00 | 129,900.00 | 128,800.00 | 129,600.00 | 126,910.43 | - | 10,868 |
| Dec 23, 2025 | 129,400.00 | 129,600.00 | 128,600.00 | 129,600.00 | 126,910.43 | 0.47% | 10,614 |
| Dec 22, 2025 | 130,900.00 | 131,300.00 | 129,000.00 | 129,000.00 | 126,322.88 | -1.30% | 10,508 |
| Dec 19, 2025 | 131,200.00 | 131,700.00 | 130,300.00 | 130,700.00 | 127,987.60 | -0.15% | 19,683 |
| Dec 18, 2025 | 129,800.00 | 131,600.00 | 129,600.00 | 130,900.00 | 128,183.45 | 1.00% | 12,408 |
| Dec 17, 2025 | 129,300.00 | 130,100.00 | 129,200.00 | 129,600.00 | 126,910.43 | - | 8,890 |
| Dec 16, 2025 | 129,000.00 | 130,400.00 | 128,900.00 | 129,600.00 | 126,910.43 | 0.23% | 13,138 |
| Dec 15, 2025 | 129,200.00 | 129,900.00 | 128,800.00 | 129,300.00 | 126,616.65 | 0.70% | 12,234 |
| Dec 12, 2025 | 126,700.00 | 128,700.00 | 126,600.00 | 128,400.00 | 125,735.33 | 1.42% | 26,967 |
| Dec 11, 2025 | 127,900.00 | 128,500.00 | 125,500.00 | 126,600.00 | 123,972.69 | -0.71% | 8,420 |
| Dec 10, 2025 | 127,000.00 | 128,200.00 | 126,500.00 | 127,500.00 | 124,854.01 | 0.55% | 15,354 |
| Dec 9, 2025 | 125,500.00 | 127,100.00 | 125,400.00 | 126,800.00 | 124,168.54 | 0.40% | 14,487 |
| Dec 8, 2025 | 127,700.00 | 127,800.00 | 125,900.00 | 126,300.00 | 123,678.91 | -0.71% | 13,886 |
| Dec 5, 2025 | 128,100.00 | 128,400.00 | 127,200.00 | 127,200.00 | 124,560.24 | -1.01% | 10,495 |
| Dec 4, 2025 | 130,000.00 | 130,200.00 | 128,500.00 | 128,500.00 | 125,833.26 | -1.00% | 12,284 |
| Dec 3, 2025 | 130,500.00 | 131,100.00 | 129,700.00 | 129,800.00 | 127,106.28 | -0.99% | 12,604 |
| Dec 2, 2025 | 131,000.00 | 131,700.00 | 130,200.00 | 131,100.00 | 128,379.30 | 0.31% | 10,691 |
| Dec 1, 2025 | 133,700.00 | 133,700.00 | 130,700.00 | 130,700.00 | 127,987.60 | -2.24% | 15,032 |